Skip to main content

C3.ai, Inc. (NY: AI )

27.07 -0.19 (-0.70%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2012 11.15 11.16 11.04 11.12 157,109 +0.04(+0.35%)
Aug 30, 2012 11.12 11.17 11.07 11.08 87,161 -0.09(-0.78%)
Aug 29, 2012 11.18 11.18 11.14 11.17 121,590 +0.10(+0.88%)
Aug 27, 2012 11.16 11.17 11.07 11.07 79,311 -0.06(-0.52%)
Aug 24, 2012 11.07 11.16 11.07 11.13 56,375 +0.04(+0.35%)
Aug 23, 2012 11.12 11.13 11.08 11.09 48,612 -0.01(-0.13%)
Aug 22, 2012 11.13 11.16 11.07 11.10 46,381 -0.02(-0.17%)
Aug 21, 2012 11.09 11.18 11.07 11.12 71,587 +0.05(+0.44%)
Aug 20, 2012 11.16 11.17 10.96 11.07 177,895 -0.10(-0.91%)
Aug 17, 2012 11.12 11.19 11.12 11.18 77,103 +0.01(+0.13%)
Aug 16, 2012 11.14 11.17 11.09 11.16 65,985 -0.00(-0.04%)
Aug 15, 2012 11.13 11.17 11.12 11.17 78,901 +0.01(+0.13%)
Aug 14, 2012 11.20 11.20 11.11 11.15 109,419 -0.01(-0.13%)
Aug 13, 2012 11.13 11.17 11.02 11.17 103,821 +0.00(+0.04%)
Aug 10, 2012 11.17 11.17 11.12 11.16 124,274 -0.00(-0.04%)
Aug 09, 2012 11.11 11.17 11.11 11.17 104,896 +0.06(+0.52%)
Aug 08, 2012 11.09 11.12 11.03 11.11 114,598 +0.01(+0.13%)
Aug 07, 2012 10.92 11.11 10.91 11.09 133,017 +0.19(+1.74%)
Aug 06, 2012 10.88 10.98 10.88 10.90 141,925 +0.07(+0.63%)
Aug 03, 2012 10.75 11.07 10.75 10.84 153,886 +0.15(+1.36%)
Aug 02, 2012 10.76 10.84 10.68 10.69 137,062 -0.10(-0.95%)
Aug 01, 2012 10.98 11.14 10.77 10.79 188,791 -0.06(-0.58%)
Jul 31, 2012 11.11 11.11 10.81 10.86 194,270 -0.17(-1.50%)
Jul 30, 2012 10.92 11.07 10.92 11.02 123,800 +0.11(+0.98%)
Jul 27, 2012 10.77 10.96 10.70 10.91 91,352 +0.18(+1.72%)
Jul 26, 2012 10.82 10.82 10.71 10.73 105,566 +0.03(+0.32%)
Jul 25, 2012 10.78 10.83 10.69 10.70 103,856 -0.01(-0.09%)
Jul 24, 2012 10.84 10.84 10.69 10.71 139,732 -0.11(-0.99%)
Jul 23, 2012 10.70 10.87 10.68 10.81 84,145 +0.10(+0.95%)
Jul 20, 2012 10.81 10.88 10.69 10.71 113,341 -0.13(-1.21%)
Jul 19, 2012 11.07 11.11 10.80 10.84 162,330 -0.25(-2.23%)
Jul 18, 2012 11.09 11.13 11.05 11.09 88,034 -0.00(-0.04%)
Jul 17, 2012 10.92 11.14 10.78 11.09 178,346 +0.20(+1.83%)
Jul 16, 2012 10.82 10.90 10.78 10.89 75,167 +0.07(+0.67%)
Jul 13, 2012 10.70 10.90 10.68 10.82 97,622 +0.11(+1.00%)
Jul 12, 2012 10.69 10.77 10.64 10.72 65,248 -0.06(-0.59%)
Jul 11, 2012 10.79 10.83 10.62 10.78 83,554 -0.02(-0.22%)
Jul 10, 2012 10.90 10.90 10.75 10.80 76,279 -0.07(-0.63%)
Jul 09, 2012 10.91 10.91 10.79 10.87 74,156 +0.02(+0.18%)
Jul 06, 2012 10.78 10.90 10.74 10.85 91,801 -0.01(-0.13%)
Jul 05, 2012 10.97 11.06 10.83 10.87 120,814 -0.19(-1.71%)
Jul 03, 2012 10.89 11.06 10.87 11.06 86,374 +0.13(+1.20%)
Jul 02, 2012 10.55 10.92 10.48 10.92 243,465 +0.38(+3.64%)
Jun 29, 2012 10.44 10.63 10.30 10.54 523,296 +0.13(+1.26%)
Jun 28, 2012 10.43 10.44 10.14 10.41 402,504 -0.05(-0.51%)
Jun 27, 2012 10.53 10.60 10.45 10.46 283,935 -0.46(-4.22%)
Jun 26, 2012 11.22 11.22 10.79 10.92 401,388 -0.20(-1.79%)
Jun 25, 2012 11.18 11.18 11.02 11.12 390,188 +0.00(+0.00%)
Jun 22, 2012 11.17 11.17 11.04 11.12 421,979 -0.03(-0.26%)
Jun 21, 2012 11.18 11.21 11.14 11.15 233,665 -0.01(-0.13%)
Jun 20, 2012 11.17 11.22 11.13 11.17 307,700 +0.02(+0.22%)
Jun 19, 2012 11.06 11.17 11.04 11.14 291,847 +0.16(+1.46%)
Jun 18, 2012 10.97 11.06 10.97 10.98 151,183 +0.05(+0.49%)
Jun 15, 2012 10.99 11.05 10.90 10.93 203,318 -0.02(-0.18%)
Jun 14, 2012 10.99 11.05 10.93 10.95 118,190 +0.01(+0.09%)
Jun 13, 2012 10.82 11.04 10.73 10.94 245,547 +0.10(+0.94%)
Jun 12, 2012 10.70 10.87 10.58 10.84 80,456 +0.20(+1.87%)
Jun 11, 2012 10.93 10.93 10.63 10.64 138,683 -0.17(-1.57%)
Jun 08, 2012 10.68 10.86 10.62 10.81 60,863 +0.09(+0.82%)
Jun 07, 2012 10.91 10.91 10.67 10.72 161,548 -0.04(-0.41%)
Jun 06, 2012 10.43 10.77 10.36 10.76 126,943 +0.43(+4.18%)
Jun 05, 2012 10.18 10.45 10.12 10.33 133,921 +0.10(+1.00%)
Jun 04, 2012 10.58 10.63 10.15 10.23 219,418 -0.38(-3.57%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.